NASDAQ:CWST
Casella Waste Systems Stock Price (Quote)
$98.87
+0.0900 (+0.0911%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $88.89 | $100.29 | Thursday, 28th Mar 2024 CWST stock ended at $98.87. This is 0.0911% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.78% from a day low at $98.54 to a day high of $100.29. |
90 days | $80.04 | $100.29 | |
52 weeks | $72.99 | $100.29 |
Historical Casella Waste Systems prices
Date | Open | High | Low | Close | Volume |
2023-12-08 | $84.12 | $84.87 | $83.27 | $83.97 | 261 482 |
2023-12-07 | $84.76 | $84.94 | $83.64 | $84.29 | 226 065 |
2023-12-06 | $84.60 | $84.90 | $84.14 | $84.38 | 180 004 |
2023-12-05 | $85.02 | $85.11 | $84.14 | $84.32 | 176 047 |
2023-12-04 | $83.25 | $85.02 | $83.25 | $85.01 | 251 313 |
2023-12-01 | $80.90 | $84.21 | $80.90 | $83.62 | 271 249 |
2023-11-30 | $79.80 | $81.27 | $79.47 | $80.88 | 228 368 |
2023-11-29 | $80.47 | $80.73 | $79.47 | $79.75 | 341 117 |
2023-11-28 | $79.52 | $80.22 | $79.16 | $79.94 | 319 290 |
2023-11-27 | $80.94 | $80.94 | $79.20 | $79.69 | 236 034 |
2023-11-24 | $79.50 | $80.10 | $79.50 | $79.87 | 93 152 |
2023-11-22 | $80.30 | $80.78 | $79.31 | $79.54 | 259 685 |
2023-11-21 | $80.10 | $80.40 | $79.69 | $80.01 | 219 792 |
2023-11-20 | $80.60 | $81.10 | $80.04 | $80.55 | 342 941 |
2023-11-17 | $81.64 | $81.64 | $79.77 | $80.21 | 357 160 |
2023-11-16 | $81.82 | $81.82 | $80.51 | $81.10 | 167 161 |
2023-11-15 | $83.00 | $83.76 | $81.47 | $81.94 | 420 872 |
2023-11-14 | $80.03 | $82.91 | $80.03 | $82.86 | 300 276 |
2023-11-13 | $78.37 | $79.01 | $77.96 | $78.67 | 206 107 |
2023-11-10 | $78.38 | $78.97 | $77.38 | $78.71 | 124 804 |
2023-11-09 | $77.90 | $79.04 | $77.56 | $77.82 | 170 430 |
2023-11-08 | $79.09 | $79.09 | $76.67 | $77.56 | 280 326 |
2023-11-07 | $79.31 | $79.97 | $78.82 | $78.90 | 236 059 |
2023-11-06 | $79.38 | $79.79 | $78.94 | $79.72 | 236 120 |
2023-11-03 | $78.78 | $79.38 | $77.31 | $79.13 | 366 228 |